NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.32
-0.0800 (-0.435%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.29 | $21.98 | Thursday, 18th Apr 2024 FARO stock ended at $18.32. This is 0.435% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $18.29 to a day high of $18.65. |
| 90 days | $18.29 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $13.46 | $13.46 | $13.15 | $13.42 | 206 365 |
| 2023-10-17 | $13.37 | $14.15 | $13.34 | $13.64 | 478 581 |
| 2023-10-16 | $13.89 | $14.12 | $13.44 | $13.47 | 229 622 |
| 2023-10-13 | $14.20 | $14.20 | $13.61 | $13.68 | 123 608 |
| 2023-10-12 | $14.46 | $14.46 | $14.00 | $14.14 | 83 218 |
| 2023-10-11 | $14.47 | $14.54 | $14.26 | $14.47 | 78 823 |
| 2023-10-10 | $14.06 | $14.65 | $14.04 | $14.50 | 109 417 |
| 2023-10-09 | $14.25 | $14.25 | $13.63 | $13.97 | 121 762 |
| 2023-10-06 | $13.96 | $14.55 | $13.90 | $14.30 | 93 015 |
| 2023-10-05 | $14.28 | $14.28 | $14.00 | $14.13 | 174 132 |
| 2023-10-04 | $14.62 | $14.62 | $14.13 | $14.29 | 123 166 |
| 2023-10-03 | $14.80 | $14.77 | $14.51 | $14.61 | 124 170 |
| 2023-10-02 | $15.18 | $15.27 | $14.61 | $14.71 | 85 564 |
| 2023-09-29 | $15.27 | $15.50 | $15.23 | $15.23 | 156 560 |
| 2023-09-28 | $15.03 | $15.39 | $14.97 | $15.13 | 67 620 |
| 2023-09-27 | $14.92 | $15.18 | $14.71 | $15.08 | 113 099 |
| 2023-09-26 | $14.60 | $15.11 | $14.60 | $14.77 | 142 828 |
| 2023-09-25 | $14.97 | $15.30 | $14.74 | $14.83 | 111 405 |
| 2023-09-22 | $15.42 | $15.59 | $15.12 | $15.13 | 86 602 |
| 2023-09-20 | $16.04 | $16.13 | $15.79 | $15.80 | 122 089 |
| 2023-09-19 | $15.87 | $16.07 | $15.54 | $15.90 | 212 771 |
| 2023-09-18 | $15.99 | $16.13 | $15.35 | $15.83 | 311 596 |
| 2023-09-15 | $15.70 | $16.07 | $15.65 | $15.94 | 503 413 |
| 2023-09-14 | $15.57 | $15.79 | $15.42 | $15.72 | 345 048 |
| 2023-09-13 | $15.05 | $15.59 | $14.94 | $15.40 | 435 462 |
